TSX:CCNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	18.28	18.29	18.27	18.29	18.29	0.05%	6,786
Feb 5, 2026	18.28	18.28	18.28	18.28	18.28	0.33%	9,500
Feb 2, 2026	18.22	18.22	18.22	18.22	18.22	-0.55%	1,625
Jan 29, 2026	18.32	18.32	18.32	18.32	18.27	0.05%	1,050
Jan 28, 2026	18.31	18.31	18.31	18.31	18.26	-	1,125
Jan 27, 2026	18.31	18.31	18.31	18.31	18.26	0.27%	300
Jan 13, 2026	18.26	18.26	18.26	18.26	18.21	-	150
Jan 9, 2026	18.26	18.26	18.26	18.26	18.21	0.61%	701
Jan 2, 2026	18.16	18.16	18.15	18.15	18.10	-0.17%	1,600
Dec 31, 2025	18.18	18.18	18.18	18.18	18.13	-0.22%	100
Dec 5, 2025	18.22	18.22	18.22	18.22	18.12	-0.49%	15,000
Dec 4, 2025	18.31	18.31	18.31	18.31	18.21	0.27%	275
Nov 28, 2025	18.26	18.26	18.26	18.26	18.16	-0.22%	800
Nov 26, 2025	18.30	18.30	18.29	18.30	18.20	-	5,200
Nov 24, 2025	18.30	18.30	18.30	18.30	18.14	-0.11%	105
Nov 12, 2025	18.32	18.32	18.32	18.32	18.16	-0.22%	3,600
Nov 7, 2025	18.35	18.36	18.35	18.36	18.20	0.27%	7,400
Nov 4, 2025	18.31	18.31	18.31	18.31	18.15	-0.54%	193
Oct 29, 2025	18.43	18.44	18.41	18.41	18.19	-0.16%	8,100
Oct 27, 2025	18.44	18.44	18.44	18.44	18.22	0.05%	3,100
Oct 24, 2025	18.43	18.43	18.43	18.43	18.21	0.05%	140
Oct 20, 2025	18.42	18.42	18.42	18.42	18.20	0.11%	200
Oct 17, 2025	18.40	18.40	18.40	18.40	18.18	0.33%	430
Oct 14, 2025	18.34	18.34	18.34	18.34	18.12	0.05%	700
Oct 8, 2025	18.33	18.33	18.33	18.33	18.11	0.16%	160
Sep 29, 2025	18.29	18.30	18.29	18.30	18.08	-0.22%	2,800
Sep 16, 2025	18.34	18.34	18.34	18.34	18.07	0.16%	200
Sep 12, 2025	18.30	18.31	18.30	18.31	18.04	0.38%	600
Sep 10, 2025	18.24	18.24	18.24	18.24	17.97	0.33%	1,500
Sep 4, 2025	18.18	18.18	18.18	18.18	17.91	0.11%	200